Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.786 | 5.814 | 5.732 | 5.792 | 178,705 | +0.02(+0.39%) |
Jan 30, 2017 | 5.786 | 5.814 | 5.758 | 5.769 | 29,723 | -0.01(-0.20%) |
Jan 27, 2017 | 5.786 | 5.787 | 5.780 | 5.780 | 41,315 | -0.02(-0.39%) |
Jan 26, 2017 | 5.786 | 5.806 | 5.786 | 5.803 | 25,408 | +0.02(+0.30%) |
Jan 25, 2017 | 5.792 | 5.820 | 5.780 | 5.786 | 85,158 | +0.01(+0.10%) |
Jan 24, 2017 | 5.780 | 5.820 | 5.763 | 5.780 | 32,523 | +0.01(+0.20%) |
Jan 23, 2017 | 5.740 | 5.780 | 5.729 | 5.769 | 37,839 | +0.03(+0.47%) |
Jan 20, 2017 | 5.718 | 5.752 | 5.718 | 5.742 | 27,078 | +0.04(+0.73%) |
Jan 19, 2017 | 5.763 | 5.763 | 5.701 | 5.701 | 14,774 | -0.06(-1.07%) |
Jan 18, 2017 | 5.797 | 5.803 | 5.755 | 5.762 | 26,743 | -0.04(-0.60%) |
Jan 17, 2017 | 5.809 | 5.832 | 5.797 | 5.797 | 60,053 | -0.10(-1.64%) |
Jan 13, 2017 | 5.894 | 5.894 | 5.894 | 0 | +0.14(+2.48%) | |
Jan 12, 2017 | 5.775 | 5.775 | 5.712 | 5.752 | 37,574 | -0.01(-0.10%) |
Jan 11, 2017 | 5.797 | 5.797 | 5.723 | 5.758 | 26,594 | -0.05(-0.80%) |
Jan 10, 2017 | 5.769 | 5.851 | 5.752 | 5.804 | 57,793 | +0.05(+0.81%) |
Jan 09, 2017 | 5.672 | 5.780 | 5.666 | 5.758 | 80,101 | +0.06(+1.10%) |
Jan 06, 2017 | 5.661 | 5.718 | 5.661 | 5.695 | 32,406 | +0.03(+0.60%) |
Jan 05, 2017 | 5.649 | 5.661 | 5.649 | 5.661 | 5,250 | +0.04(+0.71%) |
Jan 04, 2017 | 5.598 | 5.684 | 5.598 | 5.621 | 60,427 | +0.09(+1.55%) |
Jan 03, 2017 | 5.541 | 5.541 | 5.484 | 5.535 | 39,793 | -0.00(-0.05%) |
Dec 30, 2016 | 5.538 | 5.538 | 5.538 | 0 | +0.03(+0.56%) | |
Dec 29, 2016 | 5.524 | 5.598 | 5.467 | 5.507 | 75,130 | -0.05(-0.81%) |
Dec 28, 2016 | 5.581 | 5.590 | 5.551 | 5.552 | 19,821 | -0.01(-0.11%) |
Dec 27, 2016 | 5.575 | 5.575 | 5.490 | 5.558 | 97,973 | +0.03(+0.62%) |
Dec 23, 2016 | 5.524 | 5.524 | 5.524 | 0 | -0.11(-1.91%) | |
Dec 22, 2016 | 5.547 | 5.689 | 5.547 | 5.632 | 199,204 | +0.07(+1.22%) |
Dec 21, 2016 | 5.530 | 5.576 | 5.473 | 5.564 | 160,552 | +0.00(+0.00%) |
Dec 20, 2016 | 5.467 | 5.581 | 5.467 | 5.564 | 162,213 | +0.09(+1.66%) |
Dec 19, 2016 | 5.478 | 5.496 | 5.473 | 5.473 | 19,633 | +0.05(+0.84%) |
Dec 16, 2016 | 5.444 | 5.478 | 5.422 | 5.427 | 47,086 | -0.03(-0.52%) |
Dec 15, 2016 | 5.473 | 5.478 | 5.439 | 5.456 | 59,518 | +0.02(+0.38%) |
Dec 14, 2016 | 5.503 | 5.503 | 5.435 | 5.435 | 58,408 | -0.07(-1.32%) |
Dec 13, 2016 | 5.487 | 5.513 | 5.485 | 5.508 | 75,203 | +0.04(+0.76%) |
Dec 12, 2016 | 5.487 | 5.487 | 5.451 | 5.466 | 141,916 | -0.01(-0.19%) |
Dec 09, 2016 | 5.440 | 5.513 | 5.440 | 5.477 | 41,205 | +0.05(+0.86%) |
Dec 08, 2016 | 5.420 | 5.449 | 5.420 | 5.430 | 28,176 | +0.03(+0.48%) |
Dec 07, 2016 | 5.368 | 5.440 | 5.357 | 5.404 | 56,791 | +0.02(+0.39%) |
Dec 06, 2016 | 5.373 | 5.383 | 5.321 | 5.383 | 62,425 | +0.02(+0.29%) |
Dec 05, 2016 | 5.363 | 5.394 | 5.363 | 5.368 | 49,837 | +0.00(+0.00%) |
Dec 02, 2016 | 5.368 | 5.380 | 5.363 | 5.368 | 22,621 | -0.03(-0.58%) |
Dec 01, 2016 | 5.378 | 5.404 | 5.373 | 5.399 | 79,092 | -0.02(-0.38%) |
Nov 30, 2016 | 5.399 | 5.436 | 5.396 | 5.420 | 26,952 | +0.02(+0.29%) |
Nov 29, 2016 | 5.414 | 5.430 | 5.388 | 5.404 | 34,560 | -0.01(-0.19%) |
Nov 28, 2016 | 5.388 | 5.430 | 5.388 | 5.414 | 16,657 | -0.03(-0.59%) |
Nov 25, 2016 | 5.409 | 5.447 | 5.383 | 5.447 | 4,429 | +0.01(+0.11%) |
Nov 23, 2016 | 5.440 | 5.440 | 5.440 | 0 | -0.01(-0.10%) | |
Nov 22, 2016 | 5.456 | 5.456 | 5.440 | 5.446 | 10,117 | +0.01(+0.09%) |
Nov 21, 2016 | 5.430 | 5.446 | 5.425 | 5.440 | 53,752 | +0.05(+0.87%) |
Nov 18, 2016 | 5.388 | 5.394 | 5.383 | 5.394 | 101,444 | -0.03(-0.57%) |
Nov 17, 2016 | 5.388 | 5.430 | 5.388 | 5.425 | 20,346 | +0.03(+0.64%) |
Nov 16, 2016 | 5.378 | 5.399 | 5.378 | 5.390 | 97,128 | -0.02(-0.35%) |
Nov 15, 2016 | 5.378 | 5.425 | 5.357 | 5.409 | 62,980 | +0.01(+0.10%) |
Nov 14, 2016 | 5.399 | 5.409 | 5.386 | 5.404 | 49,037 | -0.02(-0.38%) |
Nov 11, 2016 | 5.518 | 5.518 | 5.404 | 5.425 | 46,779 | -0.05(-0.85%) |
Nov 10, 2016 | 5.471 | 5.492 | 5.425 | 5.471 | 180,567 | +0.00(+0.00%) |
Nov 09, 2016 | 5.471 | 5.500 | 5.461 | 5.471 | 61,495 | -0.07(-1.31%) |
Nov 08, 2016 | 5.565 | 5.565 | 5.503 | 5.544 | 144,363 | -0.07(-1.29%) |
Nov 07, 2016 | 5.586 | 5.622 | 5.516 | 5.617 | 60,574 | +0.03(+0.56%) |
Nov 04, 2016 | 5.554 | 5.592 | 5.549 | 5.586 | 26,680 | -0.01(-0.11%) |
Nov 03, 2016 | 5.601 | 5.601 | 5.549 | 5.592 | 129,724 | +0.02(+0.30%) |
Nov 02, 2016 | 5.575 | 5.586 | 5.570 | 5.575 | 103,966 | -0.00(-0.00%) |